9.20
-0.14(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 9.4 | 9.2 | 9.2 | 9.47 | 9.12 | 881,000 |
| July 17, 2025 | 9.22 | 9.34 | 9.34 | 9.43 | 9.22 | 534,700 |
| July 16, 2025 | 9.29 | 9.2 | 9.2 | 9.43 | 9.12 | 618,719 |
| July 15, 2025 | 9.6 | 9.27 | 9.27 | 9.6 | 9.19 | 1.31M |
| July 14, 2025 | 9.47 | 9.51 | 9.51 | 9.64 | 9.43 | 690,942 |
| July 11, 2025 | 9.55 | 9.48 | 9.48 | 9.75 | 9.45 | 852,343 |
| July 10, 2025 | 9.61 | 9.73 | 9.73 | 9.84 | 9.5 | 555,686 |
| July 09, 2025 | 9.39 | 9.66 | 9.66 | 9.95 | 9.3 | 898,700 |
| July 08, 2025 | 9.12 | 9.26 | 9.26 | 9.4 | 9.12 | 610,833 |
| July 07, 2025 | 9.18 | 9.14 | 9.14 | 9.37 | 9.1 | 922,800 |
| July 03, 2025 | 9.2 | 9.27 | 9.27 | 9.28 | 9.11 | 424,231 |
| July 02, 2025 | 9.23 | 9.21 | 9.21 | 9.39 | 9.15 | 1.07M |
| July 01, 2025 | 9.2 | 9.2 | 9.2 | 9.63 | 9 | 1.12M |
| June 30, 2025 | 9.13 | 9.21 | 9.21 | 9.38 | 9.07 | 796,121 |
| June 27, 2025 | 9.34 | 9.14 | 9.14 | 9.42 | 9.05 | 779,621 |
| June 26, 2025 | 9.07 | 9.31 | 9.31 | 9.32 | 9 | 711,440 |
| June 25, 2025 | 9.57 | 9.1 | 9.1 | 9.57 | 9.09 | 687,600 |
| June 24, 2025 | 9.46 | 9.62 | 9.62 | 9.68 | 9.28 | 970,720 |
| June 23, 2025 | 9.2 | 9.38 | 9.38 | 9.47 | 9.13 | 901,000 |
| June 20, 2025 | 9.43 | 9.28 | 9.28 | 9.43 | 9.22 | 726,900 |
| June 18, 2025 | 9.26 | 9.3 | 9.3 | 9.48 | 9.19 | 670,200 |
| June 17, 2025 | 9.88 | 9.25 | 9.25 | 9.88 | 9.08 | 2.32M |
| June 16, 2025 | 10 | 9.96 | 9.96 | 10.07 | 9.8 | 895,300 |
| June 13, 2025 | 9.99 | 9.94 | 9.94 | 10.27 | 9.89 | 972,294 |
| June 12, 2025 | 10.13 | 10.18 | 10.18 | 10.33 | 10.12 | 867,895 |
| June 11, 2025 | 10.17 | 10.24 | 10.24 | 10.62 | 10.06 | 1.56M |
| June 10, 2025 | 9.75 | 9.87 | 9.87 | 9.92 | 9.47 | 956,500 |
| June 09, 2025 | 10.16 | 9.65 | 9.65 | 10.16 | 9.37 | 1.82M |
| June 06, 2025 | 9.83 | 10.04 | 10.04 | 10.28 | 9.65 | 1.31M |
| June 05, 2025 | 9.81 | 9.74 | 9.74 | 9.9 | 9.62 | 592,346 |
| June 04, 2025 | 9.97 | 9.8 | 9.8 | 10.03 | 9.7 | 542,733 |
| June 03, 2025 | 9.98 | 9.96 | 9.96 | 10.17 | 9.74 | 816,517 |
| June 02, 2025 | 9.2 | 9.97 | 9.97 | 10.06 | 9.17 | 1.8M |
| May 30, 2025 | 9.42 | 9.19 | 9.19 | 9.66 | 9.15 | 1.6M |
| May 29, 2025 | 9.4 | 9.34 | 9.34 | 9.4 | 9 | 2.02M |
| May 28, 2025 | 9.33 | 9.3 | 9.3 | 9.58 | 8.75 | 2.38M |
| May 27, 2025 | 9.97 | 9.81 | 9.81 | 9.97 | 9.74 | 447,000 |
| May 23, 2025 | 9.45 | 9.68 | 9.68 | 9.71 | 9.44 | 462,704 |
| May 22, 2025 | 9.5 | 9.56 | 9.56 | 9.7 | 9.48 | 690,241 |
| May 21, 2025 | 9.81 | 9.59 | 9.6 | 9.99 | 9.52 | 672,427 |
| May 20, 2025 | 9.84 | 9.96 | 9.96 | 10.19 | 9.75 | 801,849 |
| May 19, 2025 | 9.55 | 9.9 | 9.9 | 10.07 | 9.4 | 1.14M |
| May 16, 2025 | 10.01 | 9.7 | 9.7 | 10.24 | 9.68 | 1.29M |
| May 15, 2025 | 9.97 | 10 | 10 | 10.19 | 9.89 | 887,741 |
| May 14, 2025 | 10.19 | 9.99 | 9.99 | 10.59 | 9.99 | 938,547 |
| May 13, 2025 | 10.02 | 10.13 | 10.13 | 10.39 | 9.71 | 1.47M |
| May 12, 2025 | 10.1 | 9.98 | 9.98 | 10.16 | 9.74 | 1.54M |
| May 09, 2025 | 10.21 | 9.8 | 9.8 | 10.61 | 9.78 | 1.36M |
| May 08, 2025 | 11.15 | 10.09 | 10.09 | 11.42 | 9.93 | 2.02M |
| May 07, 2025 | 11.74 | 11.76 | 11.76 | 12.16 | 11.56 | 1.35M |
| May 06, 2025 | 11.67 | 11.61 | 11.61 | 12.04 | 11.61 | 1.1M |
| May 05, 2025 | 12 | 12.01 | 12.01 | 12.24 | 11.88 | 903,003 |
| May 02, 2025 | 11.91 | 12.08 | 12.08 | 12.28 | 11.85 | 957,500 |
| May 01, 2025 | 11.4 | 11.8 | 11.8 | 11.93 | 11.15 | 653,607 |
| April 30, 2025 | 11.41 | 11.4 | 11.4 | 11.53 | 11.16 | 573,960 |
| April 29, 2025 | 11.33 | 11.57 | 11.57 | 11.73 | 11.18 | 561,781 |
| April 28, 2025 | 11.64 | 11.31 | 11.31 | 11.73 | 10.88 | 769,537 |
| April 25, 2025 | 11.49 | 11.65 | 11.65 | 11.96 | 11.24 | 800,256 |
| April 24, 2025 | 11.22 | 11.55 | 11.55 | 11.77 | 11.15 | 847,418 |
| April 23, 2025 | 10.79 | 11.23 | 11.23 | 11.36 | 10.71 | 1.07M |